Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 45.09 | 45.40 | 44.89 | 45.31 | 390,360 | -0.05(-0.11%) |
Jul 29, 2004 | 44.71 | 45.49 | 44.58 | 45.36 | 292,799 | +0.74(+1.65%) |
Jul 28, 2004 | 44.28 | 44.67 | 44.19 | 44.62 | 899,571 | +1.03(+2.35%) |
Jul 27, 2004 | 44.01 | 44.28 | 43.44 | 43.60 | 495,290 | -0.41(-0.93%) |
Jul 26, 2004 | 43.30 | 44.07 | 43.26 | 44.01 | 706,321 | +0.71(+1.64%) |
Jul 23, 2004 | 42.97 | 43.38 | 42.52 | 43.30 | 544,539 | +0.26(+0.60%) |
Jul 22, 2004 | 43.51 | 43.52 | 42.70 | 43.04 | 811,720 | -0.64(-1.47%) |
Jul 21, 2004 | 43.51 | 44.11 | 43.43 | 43.68 | 1,257,763 | +0.17(+0.39%) |
Jul 20, 2004 | 44.45 | 44.45 | 42.23 | 43.51 | 2,129,142 | -2.39(-5.21%) |
Jul 19, 2004 | 46.08 | 46.15 | 45.43 | 45.91 | 244,954 | -0.04(-0.09%) |
Jul 16, 2004 | 46.16 | 46.41 | 45.89 | 45.95 | 78,259 | -0.08(-0.17%) |
Jul 15, 2004 | 46.59 | 46.59 | 45.94 | 46.03 | 189,623 | -0.44(-0.94%) |
Jul 14, 2004 | 46.97 | 47.01 | 46.46 | 46.46 | 310,814 | -0.42(-0.89%) |
Jul 13, 2004 | 46.33 | 46.97 | 46.17 | 46.88 | 360,530 | +0.55(+1.18%) |
Jul 12, 2004 | 45.82 | 46.68 | 45.80 | 46.33 | 215,008 | +0.47(+1.03%) |
Jul 09, 2004 | 45.69 | 45.95 | 45.66 | 45.86 | 187,167 | +0.21(+0.47%) |
Jul 08, 2004 | 45.78 | 45.88 | 45.65 | 45.65 | 255,015 | +0.04(+0.09%) |
Jul 07, 2004 | 45.31 | 45.67 | 45.23 | 45.61 | 386,734 | +0.32(+0.70%) |
Jul 06, 2004 | 45.53 | 45.53 | 45.26 | 45.29 | 111,715 | -0.39(-0.86%) |
Jul 02, 2004 | 45.73 | 45.76 | 45.31 | 45.68 | 189,272 | -0.05(-0.11%) |
Jul 01, 2004 | 46.16 | 46.33 | 45.73 | 45.73 | 306,720 | -0.38(-0.83%) |
Jun 30, 2004 | 44.97 | 46.12 | 44.97 | 46.12 | 469,906 | +1.33(+2.96%) |
Jun 29, 2004 | 44.58 | 44.88 | 44.46 | 44.79 | 267,531 | +0.34(+0.77%) |
Jun 28, 2004 | 44.32 | 44.59 | 44.26 | 44.45 | 319,002 | +0.25(+0.56%) |
Jun 25, 2004 | 44.30 | 44.45 | 44.20 | 44.20 | 126,571 | -0.08(-0.17%) |
Jun 24, 2004 | 44.45 | 44.53 | 44.18 | 44.28 | 371,292 | -0.18(-0.40%) |
Jun 23, 2004 | 44.44 | 44.67 | 44.34 | 44.46 | 256,886 | +0.09(+0.19%) |
Jun 22, 2004 | 44.11 | 44.38 | 44.02 | 44.38 | 128,092 | +0.12(+0.27%) |
Jun 21, 2004 | 44.02 | 44.41 | 43.85 | 44.26 | 201,672 | +0.23(+0.52%) |
Jun 18, 2004 | 44.37 | 44.45 | 44.02 | 44.02 | 129,613 | -0.30(-0.68%) |
Jun 17, 2004 | 44.02 | 44.37 | 43.90 | 44.32 | 148,680 | +0.30(+0.68%) |
Jun 16, 2004 | 44.31 | 44.49 | 43.85 | 44.02 | 234,660 | -0.41(-0.92%) |
Jun 15, 2004 | 44.50 | 44.74 | 44.32 | 44.44 | 410,363 | -0.07(-0.15%) |
Jun 14, 2004 | 44.89 | 44.98 | 44.34 | 44.50 | 197,695 | -0.51(-1.14%) |
Jun 10, 2004 | 45.22 | 45.44 | 44.92 | 45.02 | 261,332 | -0.11(-0.25%) |
Jun 09, 2004 | 46.06 | 46.06 | 44.97 | 45.13 | 518,686 | -0.93(-2.02%) |
Jun 08, 2004 | 46.47 | 46.50 | 45.99 | 46.06 | 547,697 | -0.62(-1.34%) |
Jun 07, 2004 | 46.38 | 46.74 | 46.16 | 46.68 | 357,606 | +0.85(+1.87%) |
Jun 04, 2004 | 45.41 | 45.91 | 45.32 | 45.83 | 372,228 | +0.42(+0.92%) |
Jun 03, 2004 | 45.14 | 45.52 | 44.97 | 45.41 | 286,716 | +0.13(+0.28%) |
Jun 02, 2004 | 44.66 | 45.51 | 44.52 | 45.28 | 331,753 | +0.82(+1.85%) |
Jun 01, 2004 | 45.22 | 45.31 | 44.41 | 44.46 | 446,042 | -0.72(-1.59%) |
May 28, 2004 | 44.37 | 45.33 | 44.37 | 45.18 | 982,627 | +1.13(+2.56%) |
May 27, 2004 | 43.90 | 44.52 | 43.73 | 44.05 | 413,288 | +0.42(+0.96%) |
May 26, 2004 | 43.74 | 44.08 | 43.26 | 43.63 | 235,479 | -0.15(-0.35%) |
May 25, 2004 | 42.97 | 43.85 | 42.79 | 43.79 | 319,002 | +0.81(+1.89%) |
May 24, 2004 | 42.70 | 43.02 | 42.67 | 42.97 | 285,078 | +0.36(+0.84%) |
May 21, 2004 | 41.89 | 42.83 | 41.84 | 42.61 | 387,552 | +0.90(+2.15%) |
May 20, 2004 | 41.55 | 41.89 | 41.47 | 41.72 | 410,597 | -0.13(-0.31%) |
May 19, 2004 | 43.08 | 43.15 | 41.84 | 41.84 | 561,384 | -0.54(-1.27%) |
May 18, 2004 | 42.40 | 42.61 | 42.26 | 42.38 | 287,418 | -0.22(-0.52%) |
May 17, 2004 | 42.91 | 42.91 | 42.44 | 42.61 | 278,879 | -0.30(-0.70%) |
May 14, 2004 | 43.17 | 43.21 | 42.66 | 42.91 | 268,935 | -0.27(-0.61%) |
May 13, 2004 | 43.17 | 43.73 | 43.02 | 43.17 | 478,913 | +0.01(+0.02%) |
May 12, 2004 | 43.43 | 43.49 | 41.93 | 43.16 | 374,802 | -0.18(-0.41%) |
May 11, 2004 | 43.81 | 43.98 | 43.33 | 43.34 | 217,113 | -0.26(-0.59%) |
May 10, 2004 | 43.81 | 43.94 | 43.26 | 43.60 | 372,111 | -0.38(-0.86%) |
May 07, 2004 | 44.79 | 44.95 | 43.97 | 43.97 | 526,758 | -0.99(-2.21%) |
May 06, 2004 | 45.08 | 45.09 | 44.82 | 44.97 | 478,796 | -0.09(-0.19%) |
May 05, 2004 | 45.73 | 45.82 | 44.84 | 45.05 | 677,544 | +0.95(+2.15%) |
May 04, 2004 | 44.50 | 44.81 | 43.85 | 44.10 | 438,321 | -0.57(-1.28%) |